Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2016 | INR | 6,185.05 | 6,230 | 6,130 | 6,155.25 | 6,155.25 | +24.75 (+0.40%) | 1,405 |
19 Sep 2016 | INR | 6,196.6 | 6,239 | 6,109 | 6,130.5 | 6,130.5 | -54.05 (-0.87%) | 4,442 |
16 Sep 2016 | INR | 6,156.15 | 6,450 | 6,150 | 6,184.55 | 6,184.55 | -65.1 (-1.04%) | 7,568 |
15 Sep 2016 | INR | 6,266 | 6,315 | 6,216 | 6,249.65 | 6,249.65 | +46.5 (+0.75%) | 1,575 |
14 Sep 2016 | INR | 6,222.05 | 6,278.25 | 6,150 | 6,203.15 | 6,203.15 | -17.85 (-0.29%) | 1,564 |
12 Sep 2016 | INR | 6,281.1 | 6,315 | 6,200 | 6,221 | 6,221 | -115.1 (-1.82%) | 2,760 |
9 Sep 2016 | INR | 6,452.3 | 6,455.15 | 6,306.5 | 6,336.1 | 6,336.1 | -74.55 (-1.16%) | 8,453 |
8 Sep 2016 | INR | 6,227.6 | 6,469.3 | 6,207.6 | 6,410.65 | 6,410.65 | +152.6 (+2.44%) | 7,327 |
7 Sep 2016 | INR | 6,234.4 | 6,305.05 | 6,222 | 6,258.05 | 6,258.05 | -18.3 (-0.29%) | 2,098 |
6 Sep 2016 | INR | 6,183 | 6,300 | 6,164.9 | 6,276.35 | 6,276.35 | +82.25 (+1.33%) | 3,473 |
2 Sep 2016 | INR | 6,191.05 | 6,225.45 | 6,180 | 6,194.1 | 6,194.1 | +2.95 (+0.05%) | 10,951 |
1 Sep 2016 | INR | 6,216.6 | 6,300 | 6,180 | 6,191.15 | 6,191.15 | -46.05 (-0.74%) | 3,173 |
31 Aug 2016 | INR | 6,246.3 | 6,349 | 6,162 | 6,237.2 | 6,237.2 | -7.35 (-0.12%) | 3,734 |
30 Aug 2016 | INR | 6,158.9 | 6,420 | 6,154.2 | 6,244.55 | 6,244.55 | +91.65 (+1.49%) | 8,533 |
29 Aug 2016 | INR | 6,198.35 | 6,229 | 6,090 | 6,152.9 | 6,152.9 | -45.45 (-0.73%) | 2,756 |
26 Aug 2016 | INR | 6,217.65 | 6,300.1 | 6,141.5 | 6,198.35 | 6,198.35 | -34.8 (-0.56%) | 3,510 |
25 Aug 2016 | INR | 6,200.25 | 6,278 | 6,200.2 | 6,233.15 | 6,233.15 | +39.3 (+0.63%) | 2,288 |
24 Aug 2016 | INR | 6,219.95 | 6,300 | 6,172 | 6,193.85 | 6,193.85 | +29.75 (+0.48%) | 3,631 |
23 Aug 2016 | INR | 6,272.25 | 6,272.25 | 6,136.75 | 6,164.1 | 6,164.1 | -41.7 (-0.67%) | 2,232 |
22 Aug 2016 | INR | 6,344.95 | 6,344.95 | 6,190 | 6,205.8 | 6,205.8 | -74.2 (-1.18%) | 3,280 |
19 Aug 2016 | INR | 6,282.8 | 6,349.75 | 6,250 | 6,280 | 6,280 | +36.65 (+0.59%) | 4,295 |
18 Aug 2016 | INR | 6,285 | 6,285 | 6,221 | 6,243.35 | 6,243.35 | -10.4 (-0.17%) | 3,200 |
17 Aug 2016 | INR | 6,248.75 | 6,282.95 | 6,205 | 6,253.75 | 6,253.75 | +10.45 (+0.17%) | 2,158 |
16 Aug 2016 | INR | 6,255.8 | 6,262 | 6,149.95 | 6,243.3 | 6,243.3 | +29.95 (+0.48%) | 6,561 |
12 Aug 2016 | INR | 6,234.85 | 6,252 | 6,180.15 | 6,213.35 | 6,213.35 | -23.15 (-0.37%) | 2,699 |
11 Aug 2016 | INR | 6,207.05 | 6,259.8 | 6,106 | 6,236.5 | 6,236.5 | +29 (+0.47%) | 2,839 |
10 Aug 2016 | INR | 6,300 | 6,350 | 6,177 | 6,207.5 | 6,207.5 | -92.85 (-1.47%) | 5,377 |
9 Aug 2016 | INR | 6,213.5 | 6,324 | 6,182 | 6,300.35 | 6,300.35 | +86.85 (+1.40%) | 25,732 |
8 Aug 2016 | INR | 6,349 | 6,349 | 6,161.2 | 6,213.5 | 6,213.5 | +64.3 (+1.05%) | 6,606 |
5 Aug 2016 | INR | 6,191 | 6,228.95 | 6,120 | 6,149.2 | 6,149.2 | -42.2 (-0.68%) | 4,512 |